Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.57 | 30.32 | 28.70 | 29.50 | 64,184 | -0.49(-1.63%) |
Apr 28, 2022 | 29.13 | 30.16 | 28.90 | 29.99 | 43,107 | +1.04(+3.59%) |
Apr 27, 2022 | 29.02 | 29.92 | 28.86 | 28.95 | 59,039 | -0.13(-0.45%) |
Apr 26, 2022 | 29.94 | 29.94 | 29.07 | 29.08 | 48,558 | -0.91(-3.03%) |
Apr 25, 2022 | 29.71 | 30.09 | 29.18 | 29.99 | 45,536 | -0.04(-0.13%) |
Apr 22, 2022 | 30.04 | 30.34 | 29.68 | 30.03 | 45,667 | -0.01(-0.03%) |
Apr 21, 2022 | 30.27 | 30.52 | 29.85 | 30.04 | 38,905 | +0.11(+0.37%) |
Apr 20, 2022 | 30.44 | 30.57 | 29.93 | 29.93 | 27,078 | -0.17(-0.56%) |
Apr 19, 2022 | 29.94 | 30.41 | 29.89 | 30.10 | 46,908 | +0.02(+0.07%) |
Apr 18, 2022 | 29.95 | 30.31 | 29.73 | 30.08 | 40,041 | +0.20(+0.67%) |
Apr 14, 2022 | 30.46 | 30.54 | 29.85 | 29.88 | 43,149 | -0.45(-1.48%) |
Apr 13, 2022 | 29.90 | 30.68 | 29.75 | 30.33 | 33,400 | +0.38(+1.27%) |
Apr 12, 2022 | 29.60 | 30.16 | 29.60 | 29.95 | 48,399 | +0.61(+2.08%) |
Apr 11, 2022 | 30.25 | 30.25 | 29.28 | 29.34 | 57,726 | -0.37(-1.25%) |
Apr 08, 2022 | 30.11 | 30.11 | 29.65 | 29.71 | 41,140 | -0.30(-1.00%) |
Apr 07, 2022 | 30.08 | 30.28 | 29.50 | 30.01 | 51,356 | +0.03(+0.10%) |
Apr 06, 2022 | 30.50 | 30.69 | 29.93 | 29.98 | 60,955 | -0.67(-2.19%) |
Apr 05, 2022 | 31.60 | 31.68 | 30.58 | 30.65 | 59,283 | -0.76(-2.42%) |
Apr 04, 2022 | 31.46 | 31.57 | 31.28 | 31.41 | 35,270 | -0.02(-0.06%) |
Apr 01, 2022 | 31.32 | 31.89 | 31.07 | 31.43 | 62,677 | +0.19(+0.61%) |
Mar 31, 2022 | 31.03 | 31.57 | 31.00 | 31.24 | 56,903 | +0.04(+0.13%) |
Mar 30, 2022 | 32.16 | 32.20 | 31.09 | 31.20 | 40,765 | -0.93(-2.89%) |
Mar 29, 2022 | 32.41 | 32.73 | 31.53 | 32.13 | 88,492 | +0.04(+0.12%) |
Mar 28, 2022 | 31.97 | 32.37 | 31.62 | 32.09 | 46,561 | +0.02(+0.06%) |
Mar 25, 2022 | 32.29 | 32.29 | 31.00 | 32.07 | 103,104 | +0.03(+0.09%) |
Mar 24, 2022 | 33.70 | 33.70 | 31.70 | 32.04 | 76,592 | -1.67(-4.95%) |
Mar 23, 2022 | 33.84 | 34.32 | 33.47 | 33.71 | 76,596 | -0.51(-1.49%) |
Mar 22, 2022 | 33.92 | 34.39 | 33.38 | 34.22 | 44,002 | +0.62(+1.85%) |
Mar 21, 2022 | 33.92 | 34.07 | 33.24 | 33.60 | 47,529 | -0.32(-0.94%) |
Mar 18, 2022 | 33.18 | 33.92 | 33.09 | 33.92 | 127,692 | +0.42(+1.25%) |
Mar 17, 2022 | 32.39 | 33.50 | 32.39 | 33.50 | 28,269 | +0.74(+2.26%) |
Mar 16, 2022 | 32.25 | 32.89 | 31.67 | 32.76 | 56,277 | +0.71(+2.22%) |
Mar 15, 2022 | 32.11 | 32.37 | 31.27 | 32.05 | 83,289 | +0.21(+0.66%) |
Mar 14, 2022 | 31.76 | 31.91 | 31.09 | 31.84 | 99,900 | +0.18(+0.57%) |
Mar 11, 2022 | 32.53 | 32.65 | 31.63 | 31.66 | 56,338 | -0.92(-2.82%) |
Mar 10, 2022 | 32.00 | 32.65 | 31.69 | 32.58 | 39,093 | +0.34(+1.05%) |
Mar 09, 2022 | 32.58 | 32.60 | 32.06 | 32.24 | 75,700 | +0.03(+0.09%) |
Mar 08, 2022 | 32.20 | 32.60 | 31.95 | 32.21 | 44,783 | -0.03(-0.09%) |
Mar 07, 2022 | 32.97 | 33.30 | 32.24 | 32.24 | 48,567 | -0.57(-1.74%) |
Mar 04, 2022 | 32.57 | 32.84 | 32.20 | 32.81 | 39,070 | -0.05(-0.15%) |
Mar 03, 2022 | 33.50 | 33.58 | 32.80 | 32.86 | 34,827 | -0.64(-1.91%) |
Mar 02, 2022 | 32.74 | 33.58 | 32.51 | 33.50 | 43,750 | +0.91(+2.79%) |
Mar 01, 2022 | 33.34 | 33.78 | 32.39 | 32.59 | 85,111 | -0.64(-1.93%) |
Feb 28, 2022 | 33.24 | 33.65 | 32.68 | 33.23 | 65,214 | -0.03(-0.09%) |
Feb 25, 2022 | 33.40 | 33.35 | 33.03 | 33.26 | 45,280 | -0.24(-0.72%) |
Feb 24, 2022 | 31.08 | 33.57 | 31.06 | 33.50 | 74,462 | +1.77(+5.58%) |
Feb 23, 2022 | 31.59 | 32.28 | 31.43 | 31.73 | 91,639 | +0.34(+1.08%) |
Feb 22, 2022 | 29.90 | 32.30 | 29.75 | 31.39 | 93,943 | +1.49(+4.98%) |
Feb 18, 2022 | 29.90 | 0 | -6.21(-17.20%) | |||
Feb 17, 2022 | 36.20 | 36.79 | 35.44 | 36.11 | 79,625 | -0.40(-1.10%) |
Feb 16, 2022 | 35.44 | 36.53 | 35.15 | 36.51 | 51,814 | +1.07(+3.02%) |
Feb 15, 2022 | 35.24 | 35.96 | 35.24 | 35.44 | 25,932 | +0.58(+1.66%) |
Feb 14, 2022 | 35.51 | 36.42 | 34.73 | 34.86 | 35,924 | -0.69(-1.94%) |
Feb 11, 2022 | 34.50 | 36.14 | 34.50 | 35.55 | 80,850 | +1.22(+3.55%) |
Feb 10, 2022 | 35.15 | 35.26 | 33.85 | 34.33 | 137,438 | -1.02(-2.89%) |
Feb 09, 2022 | 35.37 | 35.64 | 34.88 | 35.35 | 49,474 | +0.29(+0.83%) |
Feb 08, 2022 | 34.57 | 35.32 | 34.57 | 35.06 | 27,753 | +0.66(+1.92%) |
Feb 07, 2022 | 33.92 | 34.71 | 33.76 | 34.40 | 55,610 | +0.60(+1.78%) |
Feb 04, 2022 | 34.00 | 34.33 | 33.12 | 33.80 | 42,593 | -0.09(-0.27%) |
Feb 03, 2022 | 35.10 | 33.89 | 33.89 | 28,583 | -1.27(-3.61%) | |
Feb 02, 2022 | 35.51 | 35.67 | 34.82 | 35.16 | 32,092 | -0.51(-1.43%) |
Feb 01, 2022 | 35.77 | 35.77 | 34.89 | 35.67 | 42,318 | +0.18(+0.51%) |
Jan 31, 2022 | 34.55 | 35.49 | 39,998 | +0.91(+2.63%) | ||
Jan 28, 2022 | 34.00 | 37.40 | 33.50 | 34.58 | 28,778 | +0.58(+1.71%) |
Jan 27, 2022 | 34.54 | 35.00 | 33.88 | 34.00 | 36,753 | -0.42(-1.22%) |
Jan 26, 2022 | 35.92 | 36.39 | 34.38 | 34.42 | 35,040 | -0.96(-2.71%) |
Jan 25, 2022 | 35.58 | 35.85 | 34.85 | 35.38 | 43,648 | -0.76(-2.10%) |
Jan 24, 2022 | 34.97 | 36.37 | 34.50 | 36.14 | 51,585 | +1.13(+3.23%) |
Jan 21, 2022 | 35.03 | 36.10 | 34.80 | 35.01 | 52,070 | -0.33(-0.93%) |
Jan 20, 2022 | 36.40 | 37.01 | 35.28 | 35.34 | 38,110 | -1.17(-3.20%) |
Jan 19, 2022 | 37.50 | 37.50 | 36.40 | 36.51 | 35,758 | -0.72(-1.93%) |
Jan 18, 2022 | 38.89 | 38.97 | 37.16 | 37.23 | 37,546 | -1.94(-4.95%) |
Jan 14, 2022 | 39.17 | 0 | +0.13(+0.33%) | |||
Jan 13, 2022 | 38.73 | 39.52 | 38.06 | 39.04 | 165,834 | +0.89(+2.33%) |
Jan 12, 2022 | 39.02 | 39.13 | 38.08 | 38.15 | 33,949 | -0.87(-2.23%) |
Jan 11, 2022 | 38.64 | 39.26 | 38.39 | 39.02 | 31,431 | +0.11(+0.28%) |
Jan 10, 2022 | 38.78 | 39.25 | 38.05 | 38.91 | 39,997 | +0.17(+0.44%) |
Jan 07, 2022 | 39.42 | 39.66 | 38.69 | 38.74 | 47,258 | -0.57(-1.45%) |
Jan 06, 2022 | 40.12 | 40.52 | 39.16 | 39.31 | 37,167 | -0.91(-2.26%) |
Jan 05, 2022 | 40.71 | 41.34 | 40.13 | 40.22 | 59,692 | -0.61(-1.49%) |
Jan 04, 2022 | 40.79 | 41.55 | 40.53 | 40.83 | 53,774 | +0.19(+0.47%) |
Jan 03, 2022 | 40.67 | 41.51 | 39.84 | 40.64 | 91,216 | -0.11(-0.27%) |
Dec 31, 2021 | 40.72 | 41.11 | 40.66 | 40.75 | 18,755 | -0.06(-0.15%) |
Dec 30, 2021 | 41.17 | 41.51 | 40.63 | 40.81 | 31,189 | -0.33(-0.80%) |
Dec 29, 2021 | 41.37 | 41.43 | 40.70 | 41.14 | 35,788 | -0.06(-0.15%) |
Dec 28, 2021 | 41.14 | 41.53 | 40.77 | 41.20 | 33,470 | -0.10(-0.24%) |
Dec 27, 2021 | 42.35 | 42.35 | 41.10 | 41.30 | 39,709 | -0.02(-0.05%) |
Dec 23, 2021 | 40.60 | 41.72 | 40.13 | 41.32 | 55,575 | +0.69(+1.70%) |
Dec 22, 2021 | 39.90 | 40.65 | 39.34 | 40.63 | 35,140 | +0.43(+1.07%) |
Dec 21, 2021 | 39.54 | 40.20 | 39.29 | 40.20 | 49,276 | +0.90(+2.29%) |
Dec 20, 2021 | 39.42 | 40.26 | 38.42 | 39.30 | 61,674 | -0.76(-1.90%) |
Dec 17, 2021 | 39.62 | 40.52 | 39.27 | 40.06 | 457,961 | +0.11(+0.28%) |
Dec 16, 2021 | 40.52 | 41.34 | 39.95 | 39.95 | 87,985 | -0.56(-1.38%) |
Dec 15, 2021 | 40.00 | 40.65 | 38.83 | 40.51 | 164,558 | +3.09(+8.26%) |
Dec 14, 2021 | 36.89 | 37.94 | 36.84 | 37.42 | 54,977 | +0.28(+0.75%) |
Dec 13, 2021 | 37.62 | 38.41 | 36.70 | 37.14 | 68,874 | -0.71(-1.88%) |
Dec 10, 2021 | 38.85 | 38.85 | 37.72 | 37.85 | 47,582 | -0.78(-2.02%) |
Dec 09, 2021 | 39.15 | 39.20 | 38.32 | 38.63 | 48,833 | -0.75(-1.90%) |
Dec 08, 2021 | 38.59 | 39.62 | 38.23 | 39.38 | 48,667 | +0.80(+2.07%) |
Dec 07, 2021 | 38.35 | 39.17 | 38.35 | 38.58 | 70,519 | +0.43(+1.13%) |
Dec 06, 2021 | 36.98 | 38.58 | 36.80 | 38.15 | 63,802 | +1.42(+3.87%) |
Dec 03, 2021 | 37.06 | 37.06 | 36.52 | 36.73 | 76,507 | -0.35(-0.94%) |
Dec 02, 2021 | 36.51 | 37.13 | 36.45 | 37.08 | 48,637 | +0.64(+1.76%) |
Dec 01, 2021 | 36.81 | 37.21 | 36.33 | 36.44 | 72,036 | +0.24(+0.66%) |
Nov 30, 2021 | 36.50 | 36.78 | 35.96 | 36.20 | 77,780 | -0.36(-0.98%) |
Nov 29, 2021 | 37.88 | 37.88 | 36.53 | 36.56 | 70,046 | -1.00(-2.66%) |
Nov 26, 2021 | 37.22 | 37.96 | 36.53 | 37.56 | 45,411 | -0.70(-1.83%) |
Nov 24, 2021 | 38.54 | 38.54 | 37.80 | 38.26 | 29,615 | -0.34(-0.89%) |
Nov 23, 2021 | 39.37 | 39.39 | 38.50 | 38.60 | 71,139 | -0.94(-2.38%) |
Nov 22, 2021 | 39.46 | 39.94 | 39.02 | 39.55 | 66,711 | +0.30(+0.75%) |
Nov 19, 2021 | 38.39 | 39.26 | 38.39 | 39.25 | 50,589 | +0.50(+1.29%) |
Nov 18, 2021 | 39.48 | 40.65 | 38.67 | 38.75 | 71,417 | -0.67(-1.70%) |
Nov 17, 2021 | 40.38 | 40.38 | 39.15 | 39.42 | 58,084 | -1.28(-3.14%) |
Nov 16, 2021 | 40.31 | 41.04 | 40.03 | 40.70 | 47,135 | +0.40(+0.99%) |
Nov 15, 2021 | 39.76 | 40.39 | 39.33 | 40.30 | 85,399 | +0.78(+1.97%) |
Nov 12, 2021 | 38.73 | 40.02 | 38.34 | 39.52 | 73,154 | +0.85(+2.20%) |
Nov 11, 2021 | 38.22 | 38.92 | 38.08 | 38.67 | 49,602 | +0.45(+1.18%) |
Nov 10, 2021 | 37.88 | 38.22 | 155,928 | +0.46(+1.22%) | ||
Nov 09, 2021 | 36.50 | 38.74 | 36.50 | 37.76 | 147,626 | +1.09(+2.97%) |
Nov 08, 2021 | 35.95 | 36.95 | 35.47 | 36.67 | 225,246 | +0.97(+2.72%) |
Nov 05, 2021 | 40.20 | 40.20 | 35.23 | 35.70 | 318,139 | -7.08(-16.55%) |
Nov 04, 2021 | 43.53 | 43.92 | 42.30 | 42.78 | 66,682 | -0.68(-1.56%) |
Nov 03, 2021 | 42.38 | 43.75 | 42.25 | 43.46 | 67,290 | +1.09(+2.57%) |
Nov 02, 2021 | 42.66 | 42.67 | 42.11 | 42.37 | 67,384 | -0.29(-0.68%) |
Nov 01, 2021 | 41.18 | 43.22 | 41.18 | 42.66 | 89,089 | +1.48(+3.59%) |
Oct 29, 2021 | 41.31 | 41.50 | 41.03 | 41.18 | 50,816 | -0.04(-0.10%) |
Oct 28, 2021 | 41.11 | 41.54 | 40.96 | 41.22 | 40,866 | +0.36(+0.88%) |
Oct 27, 2021 | 42.04 | 41.95 | 40.83 | 40.86 | 61,360 | -1.50(-3.54%) |
Oct 26, 2021 | 43.70 | 42.27 | 42.36 | 54,110 | -0.99(-2.28%) | |
Oct 25, 2021 | 43.70 | 43.91 | 43.06 | 43.35 | 63,453 | -0.44(-1.00%) |
Oct 22, 2021 | 43.76 | 44.26 | 43.49 | 43.79 | 41,354 | -0.02(-0.05%) |
Oct 21, 2021 | 44.95 | 45.02 | 43.72 | 43.81 | 63,257 | -1.11(-2.47%) |
Oct 20, 2021 | 45.71 | 46.31 | 44.82 | 44.92 | 46,045 | -1.13(-2.45%) |
Oct 19, 2021 | 46.04 | 47.30 | 45.35 | 46.05 | 37,037 | +0.11(+0.24%) |
Oct 18, 2021 | 46.02 | 46.68 | 45.45 | 45.94 | 66,009 | +0.29(+0.64%) |
Oct 15, 2021 | 46.71 | 46.79 | 45.53 | 45.65 | 44,982 | -0.42(-0.91%) |
Oct 14, 2021 | 46.50 | 46.75 | 45.97 | 46.07 | 33,452 | +0.03(+0.07%) |
Oct 13, 2021 | 46.54 | 46.89 | 45.75 | 46.04 | 59,907 | -0.43(-0.93%) |
Oct 12, 2021 | 47.35 | 48.10 | 46.36 | 46.47 | 38,389 | -0.97(-2.04%) |
Oct 11, 2021 | 48.57 | 49.07 | 47.44 | 47.44 | 32,712 | -0.92(-1.90%) |
Oct 08, 2021 | 49.70 | 49.95 | 48.35 | 48.36 | 43,619 | -1.14(-2.30%) |
Oct 07, 2021 | 50.00 | 50.53 | 49.23 | 49.50 | 88,904 | -0.12(-0.24%) |
Oct 06, 2021 | 49.37 | 49.77 | 48.87 | 49.62 | 33,943 | -0.31(-0.62%) |
Oct 05, 2021 | 49.52 | 50.10 | 49.41 | 49.93 | 37,961 | +0.16(+0.32%) |
Oct 04, 2021 | 49.86 | 49.99 | 49.24 | 49.77 | 43,781 | -0.04(-0.08%) |
Oct 01, 2021 | 49.69 | 50.25 | 49.02 | 49.81 | 71,665 | +0.56(+1.14%) |
Sep 30, 2021 | 50.09 | 50.14 | 49.17 | 49.25 | 30,627 | -0.44(-0.89%) |
Sep 29, 2021 | 49.82 | 50.24 | 49.31 | 49.69 | 29,318 | +0.00(+0.00%) |
Sep 28, 2021 | 50.93 | 50.93 | 49.63 | 49.69 | 54,734 | -1.23(-2.42%) |
Sep 27, 2021 | 50.71 | 51.75 | 50.20 | 50.92 | 45,346 | +0.44(+0.87%) |
Sep 24, 2021 | 50.19 | 50.96 | 49.91 | 50.48 | 55,492 | +0.02(+0.04%) |
Sep 23, 2021 | 50.07 | 51.18 | 50.07 | 50.46 | 46,516 | +0.81(+1.63%) |
Sep 22, 2021 | 48.75 | 50.09 | 48.60 | 49.65 | 34,544 | +1.33(+2.75%) |
Sep 21, 2021 | 49.52 | 49.52 | 48.17 | 48.32 | 37,549 | -0.86(-1.75%) |
Sep 20, 2021 | 50.22 | 50.76 | 48.51 | 49.18 | 53,051 | -2.13(-4.15%) |
Sep 17, 2021 | 50.62 | 51.61 | 49.87 | 51.31 | 269,064 | +0.50(+0.98%) |
Sep 16, 2021 | 50.66 | 51.55 | 50.41 | 50.81 | 54,492 | +0.36(+0.71%) |
Sep 15, 2021 | 49.96 | 50.50 | 48.97 | 50.45 | 60,741 | +0.58(+1.16%) |
Sep 14, 2021 | 50.97 | 50.97 | 49.59 | 49.87 | 51,640 | -0.79(-1.56%) |
Sep 13, 2021 | 50.35 | 50.76 | 50.02 | 50.66 | 52,351 | +0.59(+1.18%) |
Sep 10, 2021 | 50.65 | 50.86 | 49.53 | 50.07 | 61,020 | -0.40(-0.79%) |
Sep 09, 2021 | 51.13 | 51.30 | 50.40 | 50.47 | 54,354 | -0.62(-1.21%) |
Sep 08, 2021 | 51.41 | 51.85 | 50.86 | 51.09 | 91,776 | -0.61(-1.18%) |
Sep 07, 2021 | 53.07 | 53.07 | 51.44 | 51.70 | 54,311 | -0.24(-0.46%) |
Sep 03, 2021 | 51.50 | 52.07 | 51.10 | 51.94 | 52,882 | +0.19(+0.37%) |
Sep 02, 2021 | 50.65 | 51.83 | 50.37 | 51.75 | 44,928 | +1.26(+2.50%) |
Sep 01, 2021 | 50.80 | 51.16 | 49.66 | 50.49 | 45,661 | -0.03(-0.06%) |
Aug 31, 2021 | 50.54 | 51.20 | 49.99 | 50.52 | 46,811 | +0.10(+0.20%) |
Aug 30, 2021 | 51.59 | 51.59 | 50.10 | 50.42 | 43,355 | -0.40(-0.79%) |
Aug 27, 2021 | 49.34 | 51.19 | 48.97 | 50.82 | 57,524 | +1.45(+2.94%) |
Aug 26, 2021 | 49.17 | 49.59 | 48.57 | 49.37 | 39,417 | -0.11(-0.22%) |
Aug 25, 2021 | 50.59 | 50.66 | 49.41 | 49.48 | 47,318 | -0.74(-1.47%) |
Aug 24, 2021 | 50.83 | 51.16 | 50.00 | 50.22 | 34,010 | -0.73(-1.43%) |
Aug 23, 2021 | 50.68 | 51.35 | 50.00 | 50.95 | 52,251 | +0.49(+0.97%) |
Aug 20, 2021 | 48.84 | 50.57 | 48.84 | 50.46 | 77,756 | +1.21(+2.46%) |
Aug 19, 2021 | 48.22 | 49.54 | 47.90 | 49.25 | 66,787 | +0.78(+1.61%) |
Aug 18, 2021 | 48.27 | 49.72 | 48.27 | 48.47 | 40,995 | -0.02(-0.04%) |
Aug 17, 2021 | 48.99 | 48.99 | 48.04 | 48.49 | 33,119 | -0.75(-1.52%) |
Aug 16, 2021 | 49.70 | 50.42 | 48.19 | 49.24 | 58,788 | -0.53(-1.06%) |
Aug 13, 2021 | 50.41 | 50.41 | 49.06 | 49.77 | 35,270 | -0.31(-0.62%) |
Aug 12, 2021 | 48.92 | 50.41 | 48.05 | 50.08 | 57,692 | +1.38(+2.83%) |
Aug 11, 2021 | 48.52 | 48.91 | 46.78 | 48.70 | 192,662 | +0.54(+1.12%) |
Aug 10, 2021 | 48.15 | 48.79 | 47.53 | 48.16 | 45,162 | +0.31(+0.65%) |
Aug 09, 2021 | 48.01 | 48.95 | 47.63 | 47.85 | 61,522 | -0.18(-0.37%) |
Aug 06, 2021 | 45.95 | 48.24 | 45.93 | 48.03 | 68,864 | +3.31(+7.40%) |
Aug 05, 2021 | 44.63 | 45.68 | 44.35 | 44.72 | 46,190 | +0.11(+0.25%) |
Aug 04, 2021 | 50.65 | 50.65 | 44.47 | 44.61 | 22,468 | -2.09(-4.48%) |
Aug 03, 2021 | 46.68 | 47.13 | 46.09 | 46.70 | 55,661 | +0.33(+0.71%) |
Aug 02, 2021 | 46.92 | 47.68 | 46.19 | 46.37 | 48,956 | -0.37(-0.79%) |
Jul 30, 2021 | 46.59 | 47.01 | 46.19 | 46.74 | 33,745 | +0.15(+0.32%) |
Jul 29, 2021 | 45.65 | 47.25 | 45.05 | 46.59 | 67,953 | +1.23(+2.71%) |
Jul 28, 2021 | 44.45 | 45.91 | 44.04 | 45.36 | 32,744 | +1.11(+2.51%) |
Jul 27, 2021 | 45.53 | 46.03 | 43.89 | 44.25 | 32,514 | -1.41(-3.09%) |
Jul 26, 2021 | 45.90 | 46.08 | 45.19 | 45.66 | 39,188 | -0.08(-0.17%) |
Jul 23, 2021 | 46.14 | 46.65 | 44.04 | 45.74 | 39,487 | -0.16(-0.35%) |
Jul 22, 2021 | 46.72 | 46.97 | 45.62 | 45.90 | 23,700 | -0.90(-1.92%) |
Jul 21, 2021 | 46.75 | 46.92 | 46.47 | 46.80 | 22,820 | +0.13(+0.28%) |
Jul 20, 2021 | 44.87 | 47.07 | 44.43 | 46.67 | 86,832 | +2.01(+4.50%) |
Jul 19, 2021 | 46.03 | 46.03 | 44.25 | 44.66 | 55,166 | -1.38(-3.00%) |
Jul 16, 2021 | 46.84 | 46.87 | 45.85 | 46.04 | 39,419 | -0.46(-0.99%) |
Jul 15, 2021 | 46.36 | 46.66 | 46.00 | 46.50 | 28,281 | -0.06(-0.13%) |
Jul 14, 2021 | 47.00 | 47.27 | 46.54 | 46.56 | 32,981 | -0.24(-0.51%) |
Jul 13, 2021 | 47.14 | 47.38 | 46.80 | 46.80 | 48,658 | -0.67(-1.41%) |
Jul 12, 2021 | 46.46 | 47.58 | 46.42 | 47.47 | 36,449 | +0.70(+1.50%) |
Jul 09, 2021 | 47.08 | 47.10 | 46.42 | 46.77 | 41,422 | +0.15(+0.32%) |
Jul 08, 2021 | 46.65 | 47.05 | 46.00 | 46.62 | 36,824 | -0.72(-1.52%) |
Jul 07, 2021 | 47.17 | 47.74 | 46.92 | 47.34 | 62,122 | -0.03(-0.06%) |
Jul 06, 2021 | 48.01 | 48.41 | 46.66 | 47.37 | 71,093 | -0.76(-1.58%) |
Jul 02, 2021 | 49.04 | 49.04 | 47.88 | 48.13 | 33,143 | -0.92(-1.88%) |
Jul 01, 2021 | 48.88 | 49.05 | 48.36 | 49.05 | 41,689 | +0.55(+1.13%) |
Jun 30, 2021 | 48.00 | 48.86 | 47.59 | 48.50 | 65,865 | +0.57(+1.19%) |
Jun 29, 2021 | 48.24 | 48.53 | 47.93 | 47.93 | 34,420 | -0.18(-0.37%) |
Jun 28, 2021 | 49.13 | 49.20 | 47.93 | 48.11 | 51,555 | -1.17(-2.37%) |
Jun 25, 2021 | 48.42 | 49.53 | 48.37 | 49.28 | 616,941 | +1.05(+2.18%) |
Jun 24, 2021 | 48.25 | 48.50 | 47.57 | 48.23 | 68,126 | +0.20(+0.42%) |
Jun 23, 2021 | 48.83 | 48.83 | 48.00 | 48.03 | 50,100 | -0.68(-1.40%) |
Jun 22, 2021 | 49.38 | 49.75 | 48.55 | 48.71 | 47,748 | -0.82(-1.66%) |
Jun 21, 2021 | 48.76 | 49.63 | 48.22 | 49.53 | 46,420 | +1.09(+2.25%) |
Jun 18, 2021 | 48.70 | 49.16 | 47.56 | 48.44 | 170,672 | -0.93(-1.88%) |
Jun 17, 2021 | 48.97 | 49.80 | 48.67 | 49.37 | 63,921 | +0.43(+0.88%) |
Jun 16, 2021 | 48.81 | 49.16 | 48.70 | 48.94 | 46,763 | -0.16(-0.33%) |
Jun 15, 2021 | 49.57 | 49.57 | 48.68 | 49.10 | 56,585 | +0.17(+0.35%) |
Jun 14, 2021 | 48.85 | 49.66 | 48.76 | 48.93 | 61,849 | +0.01(+0.02%) |
Jun 11, 2021 | 49.41 | 49.80 | 48.67 | 48.92 | 69,242 | -0.11(-0.22%) |
Jun 10, 2021 | 50.18 | 50.18 | 48.90 | 49.03 | 57,748 | -1.21(-2.41%) |
Jun 09, 2021 | 51.17 | 52.18 | 50.22 | 50.24 | 54,186 | -1.60(-3.09%) |
Jun 08, 2021 | 51.48 | 52.19 | 51.01 | 51.84 | 51,293 | +0.67(+1.31%) |
Jun 07, 2021 | 50.83 | 51.46 | 50.54 | 51.17 | 52,710 | +0.46(+0.91%) |
Jun 04, 2021 | 50.38 | 50.92 | 50.01 | 50.71 | 28,003 | +0.43(+0.86%) |
Jun 03, 2021 | 50.08 | 50.65 | 49.75 | 50.28 | 44,357 | -0.08(-0.16%) |
Jun 02, 2021 | 50.39 | 50.46 | 49.25 | 50.36 | 84,393 | +0.35(+0.70%) |
Jun 01, 2021 | 50.30 | 50.42 | 49.85 | 50.01 | 106,019 | -0.05(-0.10%) |
May 28, 2021 | 50.98 | 50.98 | 50.00 | 50.06 | 30,253 | -0.38(-0.75%) |
May 27, 2021 | 50.51 | 51.08 | 50.08 | 50.44 | 48,638 | +0.07(+0.14%) |
May 26, 2021 | 50.08 | 50.81 | 49.69 | 50.37 | 58,650 | +0.58(+1.16%) |
May 25, 2021 | 50.96 | 51.32 | 49.61 | 49.79 | 83,553 | -0.64(-1.27%) |
May 24, 2021 | 50.60 | 51.38 | 50.15 | 50.43 | 70,203 | +0.00(+0.00%) |
May 21, 2021 | 48.78 | 51.25 | 48.22 | 50.43 | 160,400 | +2.23(+4.63%) |
May 20, 2021 | 48.33 | 49.29 | 47.89 | 48.20 | 49,249 | -0.17(-0.35%) |
May 19, 2021 | 47.13 | 48.55 | 46.16 | 48.37 | 78,861 | +0.86(+1.81%) |
May 18, 2021 | 47.89 | 49.18 | 47.32 | 47.51 | 65,461 | -0.65(-1.35%) |
May 17, 2021 | 46.61 | 48.39 | 45.97 | 48.16 | 82,597 | +1.51(+3.24%) |
May 14, 2021 | 47.04 | 47.15 | 46.28 | 46.65 | 197,767 | +0.15(+0.32%) |
May 13, 2021 | 46.57 | 47.13 | 46.11 | 46.50 | 118,488 | -0.07(-0.15%) |
May 12, 2021 | 47.24 | 47.80 | 46.34 | 46.57 | 55,099 | -1.00(-2.10%) |
May 11, 2021 | 46.60 | 47.69 | 46.15 | 47.57 | 66,419 | -0.16(-0.34%) |
May 10, 2021 | 50.34 | 52.26 | 47.62 | 47.73 | 125,402 | -2.85(-5.63%) |
May 07, 2021 | 57.28 | 57.78 | 49.77 | 50.58 | 210,165 | -7.99(-13.64%) |
May 06, 2021 | 57.01 | 59.33 | 56.82 | 58.57 | 55,337 | +1.32(+2.31%) |
May 05, 2021 | 57.46 | 57.90 | 56.45 | 57.25 | 25,273 | -0.12(-0.21%) |
May 04, 2021 | 57.27 | 57.49 | 56.89 | 57.37 | 29,393 | -0.02(-0.03%) |